KissMeData/091990/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211000,41473866800,71900,71900,71900,71900,25954
20230609,210900,41473866800,71900,71900,71900,71900,0
20230609,210800,41473866800,71900,71900,71900,71900,0
20230609,210700,41473866800,71900,71900,71900,71900,0
20230609,210600,41473866800,71900,71900,71900,71900,0
20230609,210500,41473866800,71900,71900,71900,71900,0
20230609,210400,41473866800,71900,71900,71900,71900,0
20230609,210300,41473866800,71900,71900,71900,71900,0
20230609,210200,41473866800,71900,71900,71900,71900,0
20230609,210100,41473866800,71900,71900,71900,71900,0
20230609,210000,41473866800,71900,71900,71900,71900,0
20230609,205900,41473866800,71900,71900,71900,71900,0
20230609,205800,41473866800,71900,71900,71900,71900,0
20230609,205700,41473866800,71900,71900,71900,71900,0
20230609,205600,41473866800,71900,71900,71900,71900,0
20230609,205500,41473866800,71900,71900,71900,71900,0
20230609,205400,41473866800,71900,71900,71900,71900,0
20230609,205300,41473866800,71900,71900,71900,71900,0
20230609,205200,41473866800,71900,71900,71900,71900,0
20230609,205100,41473866800,71900,71900,71900,71900,0
20230609,205000,41473866800,71900,71900,71900,71900,0
20230609,204900,41473866800,71900,71900,71900,71900,0
20230609,204800,41473866800,71900,71900,71900,71900,0
20230609,204700,41473866800,71900,71900,71900,71900,0
20230609,204600,41473866800,71900,71900,71900,71900,0
20230609,204500,41473866800,71900,71900,71900,71900,0
20230609,204400,41473866800,71900,71900,71900,71900,0
20230609,204300,41473866800,71900,71900,71900,71900,0
20230609,204200,41473866800,71900,71900,71900,71900,0
20230609,204100,41473866800,71900,71900,71900,71900,0
20230609,204000,41473866800,71900,71900,71900,71900,25954
20230609,203900,41473866800,71900,71900,71900,71900,0
20230609,203800,41473866800,71900,71900,71900,71900,0
20230609,203700,41473866800,71900,71900,71900,71900,0
20230609,203600,41473866800,71900,71900,71900,71900,0
20230609,203500,41473866800,71900,71900,71900,71900,0
20230609,203400,41473866800,71900,71900,71900,71900,0
20230609,203300,41473866800,71900,71900,71900,71900,0
20230609,203200,41473866800,71900,71900,71900,71900,0
20230609,203100,41473866800,71900,71900,71900,71900,0
20230609,203000,41473866800,71900,71900,71900,71900,0
20230609,202900,41473866800,71900,71900,71900,71900,0
20230609,202800,41473866800,71900,71900,71900,71900,0
20230609,202700,41473866800,71900,71900,71900,71900,0
20230609,202600,41473866800,71900,71900,71900,71900,0
20230609,202500,41473866800,71900,71900,71900,71900,0
20230609,202400,41473866800,71900,71900,71900,71900,0
20230609,202300,41473866800,71900,71900,71900,71900,0
20230609,202200,41473866800,71900,71900,71900,71900,0
20230609,202100,41473866800,71900,71900,71900,71900,0
20230609,202000,41473866800,71900,71900,71900,71900,0
20230609,201900,41473866800,71900,71900,71900,71900,0
20230609,201800,41473866800,71900,71900,71900,71900,0
20230609,201700,41473866800,71900,71900,71900,71900,0
20230609,201600,41473866800,71900,71900,71900,71900,0
20230609,201500,41473866800,71900,71900,71900,71900,0
20230609,201400,41473866800,71900,71900,71900,71900,0
20230609,201300,41473866800,71900,71900,71900,71900,0
20230609,201200,41473866800,71900,71900,71900,71900,0
20230609,201100,41473866800,71900,71900,71900,71900,0
20230609,201000,41473866800,71900,71900,71900,71900,25954
20230609,200900,41473866800,71900,71900,71900,71900,0
20230609,200800,41473866800,71900,71900,71900,71900,0
20230609,200700,41473866800,71900,71900,71900,71900,0
20230609,200600,41473866800,71900,71900,71900,71900,0
20230609,200500,41473866800,71900,71900,71900,71900,0
20230609,200400,41473866800,71900,71900,71900,71900,0
20230609,200300,41473866800,71900,71900,71900,71900,0
20230609,200200,41473866800,71900,71900,71900,71900,0
20230609,200100,41473866800,71900,71900,71900,71900,0
20230609,200000,41473866800,71900,71900,71900,71900,0
20230609,195900,41473866800,71900,71900,71900,71900,0
20230609,195800,41473866800,71900,71900,71900,71900,0
20230609,195700,41473866800,71900,71900,71900,71900,0
20230609,195600,41473866800,71900,71900,71900,71900,0
20230609,195500,41473866800,71900,71900,71900,71900,0
20230609,195400,41473866800,71900,71900,71900,71900,0
20230609,195300,41473866800,71900,71900,71900,71900,0
20230609,195200,41473866800,71900,71900,71900,71900,0
20230609,195100,41473866800,71900,71900,71900,71900,0
20230609,195000,41473866800,71900,71900,71900,71900,0
20230609,194900,41473866800,71900,71900,71900,71900,0
20230609,194800,41473866800,71900,71900,71900,71900,0
20230609,194700,41473866800,71900,71900,71900,71900,0
20230609,194600,41473866800,71900,71900,71900,71900,0
20230609,194500,41473866800,71900,71900,71900,71900,0
20230609,194400,41473866800,71900,71900,71900,71900,0
20230609,194300,41473866800,71900,71900,71900,71900,0
20230609,194200,41473866800,71900,71900,71900,71900,0
20230609,194100,41473866800,71900,71900,71900,71900,0
20230609,194000,41473866800,71900,71900,71900,71900,25954
20230609,193900,41473866800,71900,71900,71900,71900,0
20230609,193800,41473866800,71900,71900,71900,71900,0
20230609,193700,41473866800,71900,71900,71900,71900,0
20230609,193600,41473866800,71900,71900,71900,71900,0
20230609,193500,41473866800,71900,71900,71900,71900,0
20230609,193400,41473866800,71900,71900,71900,71900,0
20230609,193300,41473866800,71900,71900,71900,71900,0
20230609,193200,41473866800,71900,71900,71900,71900,0
20230609,193100,41473866800,71900,71900,71900,71900,0
20230609,193000,41473866800,71900,71900,71900,71900,0
20230609,192900,41473866800,71900,71900,71900,71900,0
20230609,192800,41473866800,71900,71900,71900,71900,0
20230609,192700,41473866800,71900,71900,71900,71900,0
20230609,192600,41473866800,71900,71900,71900,71900,0
20230609,192500,41473866800,71900,71900,71900,71900,0
20230609,192400,41473866800,71900,71900,71900,71900,0
20230609,192300,41473866800,71900,71900,71900,71900,0
20230609,192200,41473866800,71900,71900,71900,71900,0
20230609,192100,41473866800,71900,71900,71900,71900,0
20230609,192000,41473866800,71900,71900,71900,71900,0
20230609,191900,41473866800,71900,71900,71900,71900,0
20230609,191800,41473866800,71900,71900,71900,71900,0
20230609,191700,41473866800,71900,71900,71900,71900,0
20230609,191600,41473866800,71900,71900,71900,71900,0
20230609,191500,41473866800,71900,71900,71900,71900,0
20230609,191400,41473866800,71900,71900,71900,71900,0
20230609,191300,41473866800,71900,71900,71900,71900,0
20230609,191200,41473866800,71900,71900,71900,71900,0
20230609,191100,41473866800,71900,71900,71900,71900,0
20230609,191000,41473866800,71900,71900,71900,71900,25954
20230609,190900,41473866800,71900,71900,71900,71900,0
20230609,190800,41473866800,71900,71900,71900,71900,0
20230609,190700,41473866800,71900,71900,71900,71900,0
20230609,190600,41473866800,71900,71900,71900,71900,0
20230609,190500,41473866800,71900,71900,71900,71900,0
20230609,190400,41473866800,71900,71900,71900,71900,0
20230609,190300,41473866800,71900,71900,71900,71900,0
20230609,190200,41473866800,71900,71900,71900,71900,0
20230609,190100,41473866800,71900,71900,71900,71900,0
20230609,190000,41473866800,71900,71900,71900,71900,0
20230609,185900,41473866800,71900,71900,71900,71900,0
20230609,185800,41473866800,71900,71900,71900,71900,0
20230609,185700,41473866800,71900,71900,71900,71900,0
20230609,185600,41473866800,71900,71900,71900,71900,0
20230609,185500,41473866800,71900,71900,71900,71900,0
20230609,185400,41473866800,71900,71900,71900,71900,0
20230609,185300,41473866800,71900,71900,71900,71900,0
20230609,185200,41473866800,71900,71900,71900,71900,0
20230609,185100,41473866800,71900,71900,71900,71900,0
20230609,185000,41473866800,71900,71900,71900,71900,0
20230609,184900,41473866800,71900,71900,71900,71900,0
20230609,184800,41473866800,71900,71900,71900,71900,0
20230609,184700,41473866800,71900,71900,71900,71900,0
20230609,184600,41473866800,71900,71900,71900,71900,0
20230609,184500,41473866800,71900,71900,71900,71900,0
20230609,184400,41473866800,71900,71900,71900,71900,0
20230609,184300,41473866800,71900,71900,71900,71900,0
20230609,184200,41473866800,71900,71900,71900,71900,0
20230609,184100,41473866800,71900,71900,71900,71900,0
20230609,184000,41473866800,71900,71900,71900,71900,25954
20230609,183900,41473866800,71900,71900,71900,71900,0
20230609,183800,41473866800,71900,71900,71900,71900,0
20230609,183700,41473866800,71900,71900,71900,71900,0
20230609,183600,41473866800,71900,71900,71900,71900,0
20230609,183500,41473866800,71900,71900,71900,71900,0
20230609,183400,41473866800,71900,71900,71900,71900,0
20230609,183300,41473866800,71900,71900,71900,71900,0
20230609,183200,41473866800,71900,71900,71900,71900,0
20230609,183100,41473866800,71900,71900,71900,71900,0
20230609,183000,41473866800,71900,71900,71900,71900,0
20230609,182900,41473866800,71900,71900,71900,71900,0
20230609,182800,41473866800,71900,71900,71900,71900,0
20230609,182700,41473866800,71900,71900,71900,71900,0
20230609,182600,41473866800,71900,71900,71900,71900,0
20230609,182500,41473866800,71900,71900,71900,71900,0
20230609,182400,41473866800,71900,71900,71900,71900,0
20230609,182300,41473866800,71900,71900,71900,71900,0
20230609,182200,41473866800,71900,71900,71900,71900,0
20230609,182100,41473866800,71900,71900,71900,71900,0
20230609,182000,41473866800,71900,71900,71900,71900,0
20230609,181900,41473866800,71900,71900,71900,71900,0
20230609,181800,41473866800,71900,71900,71900,71900,0
20230609,181700,41473866800,71900,71900,71900,71900,0
20230609,181600,41473866800,71900,71900,71900,71900,0
20230609,181500,41473866800,71900,71900,71900,71900,0
20230609,181400,41473866800,71900,71900,71900,71900,0
20230609,181300,41473866800,71900,71900,71900,71900,0
20230609,181200,41473866800,71900,71900,71900,71900,0
20230609,181100,41473866800,71900,71900,71900,71900,0
20230609,181000,41473866800,71900,71900,71900,71900,25954
20230609,180900,41473866800,71900,71900,71900,71900,0
20230609,180800,41473866800,71900,71900,71900,71900,0
20230609,180700,41473866800,71900,71900,71900,71900,0
20230609,180600,41473866800,71900,71900,71900,71900,0
20230609,180500,41473866800,71900,71900,71900,71900,0
20230609,180400,41473866800,71900,71900,71900,71900,0
20230609,180300,41473866800,71900,71900,71900,71900,0
20230609,180200,41473866800,71900,71900,71900,71900,0
20230609,180100,41473866800,71900,71900,71900,71900,0
20230609,180000,41473866800,71900,71900,71900,71900,0
20230609,175900,41473866800,71900,71900,71900,71900,0
20230609,175800,41473866800,71900,71900,71900,71900,0
20230609,175700,41473866800,71900,71900,71900,71900,0
20230609,175600,41473866800,71900,71900,71900,71900,0
20230609,175500,41473866800,71900,71900,71900,71900,0
20230609,175400,41473866800,71900,71900,71900,71900,0
20230609,175300,41473866800,71900,71900,71900,71900,0
20230609,175200,41473866800,71900,71900,71900,71900,0
20230609,175100,41473866800,71900,71900,71900,71900,0
20230609,175000,41473866800,71900,71900,71900,71900,0
20230609,174900,41473866800,71900,71900,71900,71900,0
20230609,174800,41473866800,71900,71900,71900,71900,0
20230609,174700,41473866800,71900,71900,71900,71900,0
20230609,174600,41473866800,71900,71900,71900,71900,0
20230609,174500,41473866800,71900,71900,71900,71900,0
20230609,174400,41473866800,71900,71900,71900,71900,0
20230609,174300,41473866800,71900,71900,71900,71900,0
20230609,174200,41473866800,71900,71900,71900,71900,0
20230609,174100,41473866800,71900,71900,71900,71900,0
20230609,174000,41473866800,71900,71900,71900,71900,25954
20230609,173900,41473866800,71900,71900,71900,71900,0
20230609,173800,41473866800,71900,71900,71900,71900,0
20230609,173700,41473866800,71900,71900,71900,71900,0
20230609,173600,41473866800,71900,71900,71900,71900,0
20230609,173500,41473866800,71900,71900,71900,71900,0
20230609,173400,41473866800,71900,71900,71900,71900,0
20230609,173300,41473866800,71900,71900,71900,71900,0
20230609,173200,41473866800,71900,71900,71900,71900,0
20230609,173100,41473866800,71900,71900,71900,71900,0
20230609,173000,41473866800,71900,71900,71900,71900,0
20230609,172900,41473866800,71900,71900,71900,71900,0
20230609,172800,41473866800,71900,71900,71900,71900,0
20230609,172700,41473866800,71900,71900,71900,71900,0
20230609,172600,41473866800,71900,71900,71900,71900,0
20230609,172500,41473866800,71900,71900,71900,71900,0
20230609,172400,41473866800,71900,71900,71900,71900,0
20230609,172300,41473866800,71900,71900,71900,71900,0
20230609,172200,41473866800,71900,71900,71900,71900,0
20230609,172100,41473866800,71900,71900,71900,71900,0
20230609,172000,41473866800,71900,71900,71900,71900,0
20230609,171900,41473866800,71900,71900,71900,71900,0
20230609,171800,41473866800,71900,71900,71900,71900,0
20230609,171700,41473866800,71900,71900,71900,71900,0
20230609,171600,41473866800,71900,71900,71900,71900,0
20230609,171500,41473866800,71900,71900,71900,71900,0
20230609,171400,41473866800,71900,71900,71900,71900,0
20230609,171300,41473866800,71900,71900,71900,71900,0
20230609,171200,41473866800,71900,71900,71900,71900,0
20230609,171100,41473866800,71900,71900,71900,71900,0
20230609,171000,41473866800,71900,71900,71900,71900,25954
20230609,170900,41473866800,71900,71900,71900,71900,0
20230609,170800,41473866800,71900,71900,71900,71900,0
20230609,170700,41473866800,71900,71900,71900,71900,0
20230609,170600,41473866800,71900,71900,71900,71900,0
20230609,170500,41473866800,71900,71900,71900,71900,0
20230609,170400,41473866800,71900,71900,71900,71900,0
20230609,170300,41473866800,71900,71900,71900,71900,0
20230609,170200,41473866800,71900,71900,71900,71900,0
20230609,170100,41473866800,71900,71900,71900,71900,0
20230609,170000,41473866800,71900,71900,71900,71900,0
20230609,165900,41473866800,71900,71900,71900,71900,0
20230609,165800,41473866800,71900,71900,71900,71900,0
20230609,165700,41473866800,71900,71900,71900,71900,0
20230609,165600,41473866800,71900,71900,71900,71900,0
20230609,165500,41473866800,71900,71900,71900,71900,0
20230609,165400,41473866800,71900,71900,71900,71900,0
20230609,165300,41473866800,71900,71900,71900,71900,0
20230609,165200,41473866800,71900,71900,71900,71900,0
20230609,165100,41473866800,71900,71900,71900,71900,0
20230609,165000,41473866800,71900,71900,71900,71900,0
20230609,164900,41473866800,71900,71900,71900,71900,0
20230609,164800,41473866800,71900,71900,71900,71900,0
20230609,164700,41473866800,71900,71900,71900,71900,0
20230609,164600,41473866800,71900,71900,71900,71900,0
20230609,164500,41473866800,71900,71900,71900,71900,0
20230609,164400,41473866800,71900,71900,71900,71900,0
20230609,164300,41473866800,71900,71900,71900,71900,0
20230609,164200,41473866800,71900,71900,71900,71900,0
20230609,164100,41473866800,71900,71900,71900,71900,0
20230609,164000,41473866800,71900,71900,71900,71900,25954
20230609,163900,41473866800,71900,71900,71900,71900,0
20230609,163800,41473866800,71900,71900,71900,71900,0
20230609,163700,41473866800,71900,71900,71900,71900,0
20230609,163600,41473866800,71900,71900,71900,71900,0
20230609,163500,41473866800,71900,71900,71900,71900,0
20230609,163400,41473866800,71900,71900,71900,71900,0
20230609,163300,41473866800,71900,71900,71900,71900,0
20230609,163200,41473866800,71900,71900,71900,71900,0
20230609,163100,41473866800,71900,71900,71900,71900,0
20230609,163000,41473866800,71900,71900,71900,71900,0
20230609,162900,41473866800,71900,71900,71900,71900,0
20230609,162800,41473866800,71900,71900,71900,71900,0
20230609,162700,41473866800,71900,71900,71900,71900,0
20230609,162600,41473866800,71900,71900,71900,71900,0
20230609,162500,41473866800,71900,71900,71900,71900,0
20230609,162400,41473866800,71900,71900,71900,71900,0
20230609,162300,41473866800,71900,71900,71900,71900,0
20230609,162200,41473866800,71900,71900,71900,71900,0
20230609,162100,41473866800,71900,71900,71900,71900,0
20230609,162000,41473866800,71900,71900,71900,71900,0
20230609,161900,41473866800,71900,71900,71900,71900,0
20230609,161800,41473866800,71900,71900,71900,71900,0
20230609,161700,41473866800,71900,71900,71900,71900,0
20230609,161600,41473866800,71900,71900,71900,71900,0
20230609,161500,41473866800,71900,71900,71900,71900,0
20230609,161400,41473866800,71900,71900,71900,71900,0
20230609,161300,41473866800,71900,71900,71900,71900,0
20230609,161200,41473866800,71900,71900,71900,71900,0
20230609,161100,41473866800,71900,71900,71900,71900,0
20230609,161000,41473866800,71900,71900,71900,71900,25954
20230609,160900,41473866800,71900,71900,71900,71900,0
20230609,160800,41473866800,71900,71900,71900,71900,0
20230609,160700,41473866800,71900,71900,71900,71900,0
20230609,160600,41473866800,71900,71900,71900,71900,0
20230609,160500,41473866800,71900,71900,71900,71900,0
20230609,160400,41473866800,71900,71900,71900,71900,0
20230609,160300,41473866800,71900,71900,71900,71900,0
20230609,160200,41473866800,71900,71900,71900,71900,0
20230609,160100,41473866800,71900,71900,71900,71900,0
20230609,160000,41473866800,71900,71900,71900,71900,0
20230609,155900,41473866800,71900,71900,71900,71900,0
20230609,155800,41473866800,71900,71900,71900,71900,0
20230609,155700,41473866800,71900,71900,71900,71900,0
20230609,155600,41473866800,71900,71900,71900,71900,0
20230609,155500,41473866800,71900,71900,71900,71900,0
20230609,155400,41473866800,71900,71900,71900,71900,0
20230609,155300,41473866800,71900,71900,71900,71900,0
20230609,155200,41473866800,71900,71900,71900,71900,0
20230609,155100,41473866800,71900,71900,71900,71900,0
20230609,155000,41473866800,71900,71900,71900,71900,0
20230609,154900,41473866800,71900,71900,71900,71900,0
20230609,154800,41473866800,71900,71900,71900,71900,0
20230609,154700,41473866800,71900,71900,71900,71900,0
20230609,154600,41473866800,71900,71900,71900,71900,0
20230609,154500,41473866800,71900,71900,71900,71900,0
20230609,154400,41473866800,71900,71900,71900,71900,0
20230609,154300,41473866800,71900,71900,71900,71900,0
20230609,154200,41473866800,71900,71900,71900,71900,0
20230609,154100,41473866800,71900,71900,71900,71900,0
20230609,154000,41473866800,71900,71900,71900,71900,25954
20230609,153900,41473866800,71900,71900,71900,71900,0
20230609,153800,41473866800,71900,71900,71900,71900,0
20230609,153700,41473866800,71900,71900,71900,71900,0
20230609,153600,41473866800,71900,71900,71900,71900,0
20230609,153500,41473866800,71900,71900,71900,71900,0
20230609,153400,41473866800,71900,71900,71900,71900,0
20230609,153300,41473866800,71900,71900,71900,71900,0
20230609,153200,41473866800,71900,71900,71900,71900,0
20230609,153100,41473866800,71900,71900,71900,71900,0
20230609,153000,41473866800,71900,71900,71900,71900,25954
20230609,152900,39607774200,72100,72100,72100,72100,0
20230609,152800,39607774200,72100,72100,72100,72100,0
20230609,152700,39607774200,72100,72100,72100,72100,0
20230609,152600,39607774200,72100,72100,72100,72100,0
20230609,152500,39607774200,72100,72100,72100,72100,0
20230609,152400,39607774200,72100,72100,72100,72100,0
20230609,152300,39607774200,72100,72100,72100,72100,0
20230609,152200,39607774200,72100,72100,72100,72100,0
20230609,152100,39607774200,72100,72100,72100,72100,0
20230609,152000,39607774200,72100,72100,72100,72100,0
20230609,151900,39607774200,72100,71800,72100,71700,4898
20230609,151800,39255940700,71800,71800,71800,71700,4916
20230609,151700,38903317400,71800,71700,71800,71700,1478
20230609,151600,38797292700,71700,71700,71800,71700,2463
20230609,151500,38620686100,71700,71700,71800,71700,3982
20230609,151400,38335164800,71700,71700,71800,71700,2774
20230609,151300,38136232400,71700,71700,71900,71700,3694
20230609,151200,37870990400,71700,71800,71900,71700,2980
20230609,151100,37657125300,71800,71800,71800,71700,3366
20230609,151000,37415531700,71900,71700,71900,71700,3250
20230609,150900,37182419300,71800,71800,71900,71700,2730
20230609,150800,36986525600,71800,71800,71900,71800,2718
20230609,150700,36791325000,71900,71900,72000,71800,4016
20230609,150600,36502457000,72000,71900,72000,71900,3456
20230609,150500,36253855500,71900,71900,72000,71900,2430
20230609,150400,36079121300,71900,71900,71900,71800,1701
20230609,150300,35956962900,71800,71800,71900,71700,2404
20230609,150200,35784346100,71700,71800,71800,71700,6164
20230609,150100,35341992400,71800,71800,71800,71700,473
20230609,150000,35308067400,71700,71700,71800,71700,1222
20230609,145900,35220353600,71800,71700,71800,71700,1357
20230609,145800,35123011600,71700,71800,71900,71700,1860
20230609,145700,34989486600,71800,71800,71900,71800,1834
20230609,145600,34857799000,71800,71800,71900,71800,2018
20230609,145500,34712846200,72000,71800,72000,71800,4513
20230609,145400,34388346900,71900,71800,71900,71800,557
20230609,145300,34348343300,71800,71900,71900,71800,918
20230609,145200,34282393700,71900,71800,71900,71800,680
20230609,145100,34233548100,71800,71800,71900,71800,951
20230609,145000,34165212200,71900,71800,71900,71800,957
20230609,144900,34096471600,71800,71800,71900,71800,3818
20230609,144800,33822000500,71800,71800,71900,71800,1946
20230609,144700,33682243000,71800,71800,71900,71700,3437
20230609,144600,33435479400,71800,71700,71800,71700,805
20230609,144500,33377732000,71800,71800,71800,71700,797
20230609,144400,33320581900,71700,71700,71800,71700,839
20230609,144300,33260398000,71700,71700,71800,71700,836
20230609,144200,33200407600,71800,71800,71800,71700,757
20230609,144100,33146093900,71700,71800,71800,71700,1165
20230609,144000,33062488000,71700,71600,71800,71600,3215
20230609,143900,32831943500,71600,71600,71700,71600,1972
20230609,143800,32690686900,71600,71600,71700,71600,1979
20230609,143700,32548923700,71700,71700,71700,71600,1263
20230609,143600,32458420000,71600,71700,71800,71600,2824
20230609,143500,32255929200,71700,71700,71800,71700,3238
20230609,143400,32023681400,71800,71700,71800,71700,450
20230609,143300,31991406700,71700,71800,71800,71700,3201
20230609,143200,31761879200,71700,71700,71800,71700,727
20230609,143100,31709729800,71700,71700,71800,71700,837
20230609,143000,31649712000,71700,71700,71800,71700,714
20230609,142900,31598510500,71700,71800,71800,71700,901
20230609,142800,31533883800,71800,71700,71800,71700,864
20230609,142700,31471927700,71700,71700,71800,71700,1316
20230609,142600,31377564400,71700,71700,71800,71700,441
20230609,142500,31345938900,71700,71700,71800,71700,667
20230609,142400,31298111900,71700,71800,71900,71700,1121
20230609,142300,31217650400,71800,71800,71900,71800,960
20230609,142200,31148719200,71800,71700,71800,71700,2790
20230609,142100,30948494600,71800,71900,71900,71700,3941
20230609,142000,30665512100,71800,71800,71900,71800,767
20230609,141900,30610439900,71800,71900,71900,71800,1097
20230609,141800,30531664300,71800,71900,71900,71800,880
20230609,141700,30468468400,71800,71800,71900,71800,1744
20230609,141600,30343160600,71800,71800,71900,71800,461
20230609,141500,30310058200,71800,71900,71900,71800,610
20230609,141400,30266242700,71800,71800,71900,71800,658
20230609,141300,30218987300,71800,71900,71900,71800,464
20230609,141200,30185650800,71900,71900,71900,71800,487
20230609,141100,30150665400,71800,71800,71900,71800,927
20230609,141000,30084053600,71800,71900,71900,71800,453
20230609,140900,30051520800,71900,72000,72000,71800,965
20230609,140800,29982140300,72000,71900,72000,71900,1018
20230609,140700,29908899600,71900,71900,72000,71900,932
20230609,140600,29841887200,71900,71900,72000,71900,550
20230609,140500,29802337400,72000,72000,72000,71800,2679
20230609,140400,29609725800,71900,72000,72000,71900,959
20230609,140300,29540769900,72000,72000,72000,71900,854
20230609,140200,29479360300,71900,71900,72000,71900,1141
20230609,140100,29397320900,72000,71900,72000,71900,417
20230609,140000,29367329900,72000,71900,72000,71900,514
20230609,135900,29330367900,71900,71900,72000,71900,503
20230609,135800,29294177200,71900,72000,72000,71900,333
20230609,135700,29270222100,72000,72000,72000,71900,407
20230609,135600,29240952400,72000,71900,72000,71900,461
20230609,135500,29207776100,71900,72000,72000,71900,487
20230609,135400,29172750600,72000,71900,72000,71900,194
20230609,135300,29158799100,72000,71900,72000,71800,1130
20230609,135200,29077566800,71900,71700,72000,71700,5335
20230609,135100,28694210400,71800,71800,71800,71700,637
20230609,135000,28648507000,71800,71700,71800,71700,647
20230609,134900,28602095700,71800,71700,71800,71700,462
20230609,134800,28568961400,71700,71700,71800,71700,1004
20230609,134700,28496967100,71800,71700,71800,71700,1332
20230609,134600,28401447000,71700,71700,71800,71700,4697
20230609,134500,28064628900,71700,71800,71900,71700,1278
20230609,134400,27972890500,71800,71900,71900,71800,840
20230609,134300,27912573100,71900,71800,71900,71800,902
20230609,134200,27847803900,71800,71900,71900,71800,819
20230609,134100,27788993300,71900,71800,71900,71800,833
20230609,134000,27729181700,71800,71800,71900,71800,2305
20230609,133900,27563673800,71800,71800,71900,71800,3861
20230609,133800,27286434800,71900,71900,71900,71800,1138
20230609,133700,27204686200,71900,71900,71900,71800,5081
20230609,133600,26839416000,72000,72000,72000,71900,578
20230609,133500,26797818200,72000,71900,72000,71900,1487
20230609,133400,26690864600,71900,72000,72000,71900,658
20230609,133300,26643548000,72000,71900,72000,71900,364
20230609,133200,26617376100,71900,71900,72000,71900,727
20230609,133100,26565103800,71900,71900,72000,71900,351
20230609,133000,26539857900,72000,71900,72000,71900,817
20230609,132900,26481084900,72000,72000,72000,71900,864
20230609,132800,26418912500,72000,72000,72000,71900,255
20230609,132700,26400566100,71900,72000,72000,71900,1098
20230609,132600,26321614600,71900,71900,72000,71900,1359
20230609,132500,26223902400,71900,71900,72000,71900,1462
20230609,132400,26118776400,71900,72000,72000,71900,636
20230609,132300,26073046300,71900,71900,72000,71900,2968
20230609,132200,25859631700,72000,72000,72100,72000,10224
20230609,132100,25123480800,72000,72100,72100,72000,431
20230609,132000,25092433100,72000,72000,72100,72000,1049
20230609,131900,25016887800,72000,72100,72100,72000,1197
20230609,131800,24930682300,72000,72100,72100,72000,1391
20230609,131700,24830426000,72000,72200,72200,72000,6641
20230609,131600,24351697000,72100,72100,72200,72100,715
20230609,131500,24300144000,72100,72100,72200,72100,427
20230609,131400,24269352800,72100,72200,72300,72100,5538
20230609,131300,23869545600,72300,72200,72300,72200,608
20230609,131200,23825617000,72200,72200,72300,72200,385
20230609,131100,23797811600,72300,72300,72300,72200,224
20230609,131000,23781633200,72200,72200,72300,72200,284
20230609,130900,23761128300,72200,72300,72300,72200,524
20230609,130800,23723278700,72300,72300,72300,72200,202
20230609,130700,23708683800,72200,72300,72300,72200,295
20230609,130600,23687377100,72200,72200,72300,72200,90
20230609,130500,23680874100,72300,72200,72300,72200,519
20230609,130400,23643355500,72200,72200,72300,72200,720
20230609,130300,23591327900,72200,72200,72300,72200,1872
20230609,130200,23456164200,72200,72300,72300,72200,645
20230609,130100,23409554600,72200,72200,72300,72200,439
20230609,130000,23377828500,72200,72300,72300,72200,441
20230609,125900,23345982200,72300,72300,72300,72200,337
20230609,125800,23321637400,72200,72200,72300,72200,336
20230609,125700,23297375200,72200,72200,72300,72200,276
20230609,125600,23277441800,72300,72300,72300,72200,569
20230609,125500,23236310200,72300,72300,72300,72200,264
20230609,125400,23217237200,72300,72200,72300,72200,401
20230609,125300,23188272800,72200,72200,72300,72200,303
20230609,125200,23166383200,72300,72300,72300,72200,505
20230609,125100,23129890300,72200,72200,72300,72200,333
20230609,125000,23105827500,72300,72200,72300,72200,109
20230609,124900,23097951000,72200,72300,72300,72200,692
20230609,124800,23047937400,72300,72400,72400,72300,466
20230609,124700,23014237800,72300,72300,72400,72200,374
20230609,124600,22987213100,72300,72300,72300,72200,1205
20230609,124500,22900097200,72300,72300,72400,72300,492
20230609,124400,22864513200,72300,72300,72400,72300,330
20230609,124300,22840645900,72300,72300,72400,72300,283
20230609,124200,22820173700,72300,72300,72400,72300,313
20230609,124100,22797539600,72400,72300,72400,72300,252
20230609,124000,22779303800,72300,72300,72400,72300,176
20230609,123900,22766575100,72300,72300,72400,72300,985
20230609,123800,22695353200,72300,72400,72400,72300,137
20230609,123700,22685444200,72300,72300,72400,72300,530
20230609,123600,22647121000,72400,72400,72400,72300,241
20230609,123500,22629691100,72300,72300,72400,72300,155
20230609,123400,22618473600,72300,72300,72400,72300,704
20230609,123300,22567531500,72400,72400,72400,72300,642
20230609,123200,22521059600,72400,72300,72400,72300,210
20230609,123100,22505873200,72300,72400,72400,72300,232
20230609,123000,22489091700,72300,72300,72400,72300,398
20230609,122900,22460309600,72300,72200,72400,72200,1738
20230609,122800,22334671400,72300,72200,72300,72200,540
20230609,122700,22295674500,72300,72300,72300,72200,365
20230609,122600,22269305900,72300,72200,72300,72200,625
20230609,122500,22224136800,72300,72300,72400,72300,490
20230609,122400,22188709100,72400,72300,72400,72300,480
20230609,122300,22153998500,72300,72300,72400,72300,240
20230609,122200,22136633400,72300,72300,72400,72300,237
20230609,122100,22119493100,72400,72300,72400,72300,140
20230609,122000,22109365900,72400,72400,72400,72300,2327
20230609,121900,21941069800,72400,72400,72500,72400,535
20230609,121800,21902335000,72500,72300,72500,72300,1669
20230609,121700,21781506500,72300,72400,72400,72300,338
20230609,121600,21757060200,72300,72400,72400,72300,227
20230609,121500,21740637900,72400,72300,72400,72300,453
20230609,121400,21707849100,72400,72300,72400,72300,457
20230609,121300,21674788000,72300,72400,72400,72300,221
20230609,121200,21658795300,72300,72300,72400,72300,387
20230609,121100,21630789500,72300,72400,72400,72300,500
20230609,121000,21594617800,72400,72300,72400,72300,336
20230609,120900,21570313400,72300,72400,72400,72300,450
20230609,120800,21537769200,72300,72300,72400,72300,327
20230609,120700,21514124700,72400,72300,72400,72300,430
20230609,120600,21483023100,72300,72300,72400,72300,558
20230609,120500,21442676300,72300,72300,72300,72300,127
20230609,120400,21433494200,72300,72300,72400,72300,1215
20230609,120300,21345637700,72300,72300,72400,72300,1056
20230609,120200,21269288200,72400,72300,72400,72300,130
20230609,120100,21259886200,72400,72300,72400,72300,669
20230609,120000,21211486700,72300,72300,72400,72300,498
20230609,115900,21175480600,72400,72400,72400,72300,357
20230609,115800,21149659900,72300,72300,72400,72300,297
20230609,115700,21128176700,72400,72300,72400,72300,87
20230609,115600,21121885400,72300,72300,72400,72300,599
20230609,115500,21078577500,72300,72300,72400,72300,286
20230609,115400,21057882500,72400,72400,72400,72300,613
20230609,115300,21013536400,72400,72300,72400,72300,135
20230609,115200,21003772300,72300,72300,72400,72300,312
20230609,115100,20981201000,72300,72300,72400,72300,434
20230609,115000,20949809800,72400,72300,72400,72300,49
20230609,114900,20946265100,72300,72300,72400,72300,376
20230609,114800,20919064000,72300,72300,72300,72300,81
20230609,114700,20913207700,72300,72400,72500,72300,1229
20230609,114600,20824233600,72400,72300,72400,72300,299
20230609,114500,20802610300,72400,72400,72500,72300,954
20230609,114400,20733538600,72400,72400,72500,72300,1878
20230609,114300,20597529500,72300,72400,72400,72300,163
20230609,114200,20585733500,72300,72300,72400,72300,563
20230609,114100,20544979200,72300,72400,72400,72300,349
20230609,114000,20519732900,72400,72300,72400,72300,266
20230609,113900,20500493900,72300,72300,72400,72300,297
20230609,113800,20479014700,72300,72300,72400,72200,1281
20230609,113700,20386396500,72200,72200,72300,72100,335
20230609,113600,20362207000,72200,72100,72200,72100,1683
20230609,113500,20240734900,72100,72100,72200,72100,214
20230609,113400,20225288100,72200,72200,72200,72100,452
20230609,113300,20192675700,72200,72200,72200,72100,542
20230609,113200,20153564000,72100,72100,72200,72100,488
20230609,113100,20118364700,72100,72200,72300,72100,532
20230609,113000,20079982400,72200,72300,72300,72200,802
20230609,112900,20022074300,72300,72200,72300,72100,1483
20230609,112800,19915034900,72200,72100,72200,72100,171
20230609,112700,19902702300,72100,72200,72200,72100,297
20230609,112600,19881275600,72100,72100,72200,72100,290
20230609,112500,19860358500,72100,72200,72200,72100,924
20230609,112400,19793650100,72200,72200,72300,72200,468
20230609,112300,19759859900,72200,72300,72300,72200,881
20230609,112200,19696228200,72300,72300,72300,72200,242
20230609,112100,19678737400,72200,72300,72300,72200,1339
20230609,112000,19581947200,72300,72300,72400,72300,851
20230609,111900,19520351400,72300,72400,72400,72300,1076
20230609,111800,19442495700,72300,72400,72400,72300,730
20230609,111700,19389667800,72300,72400,72400,72300,305
20230609,111600,19367609000,72400,72300,72400,72300,423
20230609,111500,19337017800,72400,72300,72400,72300,316
20230609,111400,19314170100,72200,72100,72300,72100,3182
20230609,111300,19084368500,72200,72100,72200,72100,1048
20230609,111200,19008752200,72200,72100,72200,72100,984
20230609,111100,18937760000,72200,72200,72200,72100,553
20230609,111000,18897871900,72200,72200,72200,72100,389
20230609,110900,18869790800,72100,72200,72200,72100,1143
20230609,110800,18787368600,72100,72200,72200,72100,1700
20230609,110700,18664728800,72200,72200,72300,72100,2180
20230609,110600,18507310700,72200,72200,72300,72200,250
20230609,110500,18489259400,72300,72300,72300,72200,735
20230609,110400,18436183200,72200,72200,72300,72200,418
20230609,110300,18405991000,72200,72300,72300,72100,1431
20230609,110200,18302697700,72200,72200,72300,72200,1304
20230609,110100,18208510500,72300,72300,72400,72200,872
20230609,110000,18145462400,72400,72200,72400,72200,641
20230609,105900,18099122600,72200,72200,72300,72200,1030
20230609,105800,18024694800,72300,72200,72300,72200,249
20230609,105700,18006711500,72300,72200,72300,72100,304
20230609,105600,17984763000,72100,72200,72300,72100,2528
20230609,105500,17802440400,72200,72200,72300,72200,5862
20230609,105400,17379200000,72300,72200,72300,72200,1531
20230609,105300,17268539700,72200,72300,72400,72200,2421
20230609,105200,17093477800,72400,72300,72400,72300,922
20230609,105100,17026794800,72300,72300,72400,72300,1066
20230609,105000,16949710300,72400,72300,72400,72300,249
20230609,104900,16931702800,72300,72300,72400,72200,287
20230609,104800,16910953400,72300,72300,72400,72200,387
20230609,104700,16882972700,72300,72300,72400,72200,457
20230609,104600,16849931800,72300,72400,72400,72200,1624
20230609,104500,16732455100,72300,72300,72400,72200,1237
20230609,104400,16643009000,72300,72300,72300,72200,1964
20230609,104300,16501033200,72300,72300,72300,72200,1421
20230609,104200,16398319800,72300,72300,72300,72200,1169
20230609,104100,16313867700,72300,72200,72300,72200,1281
20230609,104000,16221319400,72300,72200,72300,72200,406
20230609,103900,16191973300,72300,72200,72300,72200,245
20230609,103800,16174276000,72200,72300,72300,72200,759
20230609,103700,16119408700,72300,72200,72300,72200,972
20230609,103600,16049218700,72200,72100,72300,72100,1914
20230609,103500,15911094300,72200,72200,72300,72100,2614
20230609,103400,15722351400,72200,72400,72400,72200,4608
20230609,103300,15389321600,72400,72300,72400,72300,1048
20230609,103200,15313531900,72300,72400,72500,72300,1336
20230609,103100,15216816000,72400,72500,72500,72400,295
20230609,103000,15195455500,72500,72400,72500,72400,274
20230609,102900,15175598400,72400,72500,72500,72400,240
20230609,102800,15158220400,72500,72500,72500,72400,727
20230609,102700,15105574100,72400,72500,72500,72400,267
20230609,102600,15086232600,72500,72400,72500,72400,267
20230609,102500,15066881000,72400,72400,72500,72400,114
20230609,102400,15058622300,72400,72500,72500,72400,749
20230609,102300,15004324500,72500,72500,72600,72500,865
20230609,102200,14941577100,72600,72500,72600,72500,372
20230609,102100,14914587800,72600,72500,72600,72400,228
20230609,102000,14898065800,72400,72500,72500,72400,688
20230609,101900,14848193600,72500,72400,72500,72400,508
20230609,101800,14811387300,72500,72400,72500,72300,438
20230609,101700,14779663300,72300,72400,72500,72300,2699
20230609,101600,14584216900,72500,72400,72500,72400,351
20230609,101500,14558778400,72400,72600,72600,72400,2126
20230609,101400,14404636200,72600,72500,72600,72500,508
20230609,101300,14367764400,72500,72600,72600,72500,206
20230609,101200,14352813100,72500,72600,72700,72500,764
20230609,101100,14297349100,72600,72600,72600,72500,680
20230609,101000,14248008600,72600,72600,72600,72500,1183
20230609,100900,14162125100,72600,72700,72800,72600,648
20230609,100800,14115053400,72700,72700,72800,72600,626
20230609,100700,14069554200,72700,72700,72800,72600,942
20230609,100600,14001064400,72700,72800,72800,72700,492
20230609,100500,13965252100,72700,72800,72800,72700,979
20230609,100400,13894051600,72800,72700,72800,72600,1815
20230609,100300,13762204600,72700,72800,72900,72700,1312
20230609,100200,13666681800,72800,72700,72800,72600,1194
20230609,100100,13579876900,72700,72800,72800,72600,530
20230609,100000,13541337400,72700,72600,72800,72600,636
20230609,095900,13495081500,72700,72700,72700,72600,1071
20230609,095800,13417233100,72700,72700,72800,72600,1714
20230609,095700,13292666500,72700,72700,72800,72600,1598
20230609,095600,13176490400,72700,72800,72900,72700,1587
20230609,095500,13060959000,72800,72700,72800,72700,1037
20230609,095400,12985473000,72800,72800,72800,72700,606
20230609,095300,12941367200,72800,72800,72800,72700,1149
20230609,095200,12857734000,72700,72600,72800,72600,331
20230609,095100,12833675600,72600,72700,72700,72600,596
20230609,095000,12790361400,72600,72600,72800,72600,640
20230609,094900,12743831900,72700,72700,72700,72600,263
20230609,094800,12724736700,72600,72600,72600,72500,1470
20230609,094700,12618060800,72600,72600,72600,72500,283
20230609,094600,12597536600,72600,72500,72800,72500,2361
20230609,094500,12426040900,72500,72500,72600,72500,581
20230609,094400,12383917800,72500,72500,72600,72500,291
20230609,094300,12362807400,72600,72500,72600,72500,554
20230609,094200,12322637900,72500,72600,72600,72500,803
20230609,094100,12264401900,72500,72600,72700,72500,2995
20230609,094000,12047128800,72700,72700,72800,72600,2026
20230609,093900,11899900200,72600,72800,72800,72600,2151
20230609,093800,11743683400,72700,72800,72800,72700,809
20230609,093700,11684858800,72700,72800,72900,72700,1572
20230609,093600,11570444000,72800,72900,72900,72800,839
20230609,093500,11509361400,72900,72700,72900,72700,2871
20230609,093400,11300482000,72700,72800,72800,72700,259
20230609,093300,11281650300,72800,72800,72900,72700,2018
20230609,093200,11134760200,72800,73000,73000,72800,687
20230609,093100,11084675200,73000,72900,73000,72900,387
20230609,093000,11056457000,73000,73100,73200,72900,2627
20230609,092900,10864651200,73100,73200,73200,73100,3062
20230609,092800,10640625600,73200,73200,73200,73100,840
20230609,092700,10579159900,73100,73100,73100,73000,2594
20230609,092600,10389556700,73100,73200,73300,73100,8858
20230609,092500,9741277300,73300,73200,73300,73100,4669
20230609,092400,9399454400,73100,73000,73200,72900,4956
20230609,092300,9037386600,72900,73000,73100,72900,1528
20230609,092200,8925822700,73100,73000,73100,72900,5621
20230609,092100,8515172300,72900,73000,73100,72800,6494
20230609,092000,8041701700,73000,73000,73100,72900,4043
20230609,091900,7746559200,73000,72900,73000,72900,6451
20230609,091800,7275637500,73000,72800,73000,72800,5617
20230609,091700,6866138700,72800,72800,72900,72700,3373
20230609,091600,6620556100,72800,72700,72800,72600,2689
20230609,091500,6425018600,72700,72700,72700,72600,1488
20230609,091400,6316854900,72700,72700,72700,72600,2748
20230609,091300,6117075500,72700,72900,72900,72500,5293
20230609,091200,5732531600,72900,72800,72900,72800,9035
20230609,091100,5074186000,72800,72500,72800,72500,5246
20230609,091000,4693008900,72600,72500,72600,72300,3290
20230609,090900,4454507800,72400,72300,72500,72300,5100
20230609,090800,4085215200,72300,72100,72400,72000,5590
20230609,090700,3681781400,72100,72300,72400,72000,6081
20230609,090600,3242865300,72300,72400,72400,72300,3361
20230609,090500,2999720000,72300,72400,72500,72300,2165
20230609,090400,2842975700,72400,72700,72700,72400,6488
20230609,090300,2372283700,72700,72700,72700,72600,2177
20230609,090200,2214074800,72700,72600,72900,72600,3588
20230609,090100,1953124900,72600,72500,72800,72500,9647
20230609,090000,1252517400,72500,72700,72700,72400,17008